Kepco Plant S& historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	34,400.00	34,900.00	34,350.00	34,800.00	30,008.12	99,766
2023-06-02	34,650.00	34,650.00	34,100.00	34,150.00	29,447.63	91,783
2023-06-01	34,050.00	34,750.00	33,850.00	34,450.00	29,706.32	128,633
2023-05-31	34,200.00	34,300.00	33,950.00	34,000.00	29,318.28	75,182
2023-05-30	34,000.00	34,400.00	33,950.00	34,200.00	29,490.74	92,120
2023-05-26	34,200.00	34,450.00	33,900.00	34,000.00	29,318.28	109,613
2023-05-25	34,750.00	34,800.00	34,150.00	34,300.00	29,576.97	167,610
2023-05-24	35,150.00	35,200.00	34,800.00	34,950.00	30,137.47	91,447
2023-05-23	35,600.00	35,600.00	35,150.00	35,300.00	30,439.28	57,091
2023-05-22	35,000.00	35,550.00	34,900.00	35,350.00	30,482.39	104,770
2023-05-21	34,850.00	34,850.00	34,850.00	34,850.00	30,051.24	0
2023-05-19	34,800.00	35,050.00	34,500.00	34,850.00	30,051.24	161,424
2023-05-18	35,400.00	35,450.00	34,650.00	34,800.00	30,008.12	195,833
2023-05-17	36,900.00	36,900.00	35,300.00	35,400.00	30,525.51	252,407
2023-05-16	36,550.00	37,800.00	36,550.00	36,850.00	31,775.84	167,744
2023-05-15	36,800.00	37,100.00	36,400.00	36,450.00	31,430.92	109,651
2023-05-14	36,850.00	36,850.00	36,850.00	36,850.00	31,775.84	0
2023-05-12	36,200.00	36,850.00	35,550.00	36,850.00	31,775.84	160,714
2023-05-11	35,850.00	36,500.00	35,800.00	35,950.00	30,999.77	112,768
2023-05-10	35,500.00	36,200.00	35,500.00	36,050.00	31,086.00	96,714
2023-05-09	35,700.00	35,950.00	35,350.00	35,750.00	30,827.31	51,977
2023-05-08	36,050.00	36,500.00	35,550.00	35,750.00	30,827.31	106,816
2023-05-04	35,300.00	36,150.00	35,000.00	35,800.00	30,870.43	130,376
2023-05-03	35,000.00	35,650.00	34,900.00	34,950.00	30,137.47	93,100
2023-05-02	35,350.00	35,850.00	34,800.00	35,500.00	30,611.74	89,730
2023-04-28	35,800.00	36,450.00	35,600.00	35,700.00	30,784.20	122,123
2023-04-27	36,100.00	36,300.00	35,350.00	35,850.00	30,913.54	143,765
2023-04-26	37,700.00	37,800.00	35,600.00	36,250.00	31,258.46	223,569
2023-04-25	37,600.00	38,350.00	37,300.00	37,800.00	32,595.03	284,009
2023-04-24	38,000.00	38,500.00	37,100.00	37,200.00	32,077.65	151,263
2023-04-21	37,200.00	38,050.00	37,100.00	37,700.00	32,508.80	213,177
2023-04-20	37,700.00	38,650.00	37,300.00	37,500.00	32,336.34	302,652
2023-04-19	36,950.00	37,850.00	36,950.00	37,100.00	31,991.42	158,984
2023-04-18	38,750.00	38,750.00	36,550.00	36,700.00	31,646.50	321,030
2023-04-17	37,200.00	39,200.00	36,750.00	38,650.00	33,327.99	495,754
2023-04-14	35,900.00	37,250.00	35,900.00	36,500.00	31,474.04	185,115
2023-04-13	36,250.00	36,400.00	35,600.00	35,600.00	30,697.97	202,508
2023-04-12	35,650.00	36,950.00	35,650.00	36,300.00	31,301.58	196,518
2023-04-11	35,450.00	35,950.00	35,200.00	35,600.00	30,697.97	129,280
2023-04-10	35,100.00	35,500.00	34,300.00	35,200.00	30,353.04	149,221
2023-04-09	34,950.00	34,950.00	34,950.00	34,950.00	30,137.47	0
2023-04-07	35,750.00	35,800.00	34,850.00	34,950.00	30,137.47	168,248
2023-04-06	36,000.00	36,550.00	35,450.00	35,650.00	30,741.08	173,945
2023-04-05	37,250.00	37,650.00	35,900.00	36,000.00	31,042.89	276,130
2023-04-04	37,100.00	37,650.00	36,750.00	37,550.00	32,379.46	189,891
2023-04-03	37,950.00	38,000.00	36,750.00	37,000.00	31,905.19	175,600
2023-04-02	37,800.00	37,800.00	37,800.00	37,800.00	32,595.03	0
2023-03-31	36,900.00	38,300.00	36,550.00	37,800.00	32,595.03	301,176
2023-03-30	37,800.00	37,800.00	36,550.00	36,800.00	31,732.73	126,208
2023-03-29	36,600.00	37,800.00	36,550.00	37,500.00	32,336.34	124,766
2023-03-28	36,400.00	36,650.00	35,900.00	36,600.00	31,560.27	72,099
2023-03-27	36,950.00	37,000.00	35,450.00	36,000.00	31,042.89	102,324
2023-03-24	36,100.00	37,050.00	35,750.00	36,600.00	31,560.27	123,292
2023-03-23	36,500.00	36,650.00	36,000.00	36,150.00	31,172.23	108,076
2023-03-22	37,600.00	37,600.00	36,300.00	36,550.00	31,517.15	193,917
2023-03-21	37,100.00	37,500.00	36,700.00	37,150.00	32,034.53	116,308
2023-03-20	36,550.00	37,650.00	36,550.00	36,800.00	31,732.73	110,659
2023-03-17	37,150.00	37,300.00	36,300.00	36,850.00	31,775.84	178,393
2023-03-16	36,800.00	37,350.00	36,400.00	36,900.00	31,818.96	140,234
2023-03-15	36,200.00	37,600.00	36,000.00	37,250.00	32,120.76	272,116

← NewerPage 15 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1,651.0000 KRW
2024-12-27	2,469.0000 KRW
2023-12-27	2,158.0000 KRW
2022-12-28	1,305.0000 KRW
2021-12-29	1,199.0000 KRW
2020-12-29	1,146.0000 KRW
2019-12-27	1,920.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.